Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.680
+0.010 (0.27%)
May 22, 2026, 3:04 PM CST
SHE:002061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | 0.27% | 14,625,760 |
| May 21, 2026 | 3.73 | 3.76 | 3.67 | 3.67 | 3.67 | -1.08% | 14,401,560 |
| May 20, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.33% | 15,140,290 |
| May 19, 2026 | 3.73 | 3.78 | 3.73 | 3.76 | 3.76 | 0.53% | 13,565,100 |
| May 18, 2026 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 16,790,520 |
| May 15, 2026 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -1.05% | 17,879,240 |
| May 14, 2026 | 3.87 | 3.88 | 3.80 | 3.81 | 3.81 | -1.55% | 21,829,040 |
| May 13, 2026 | 3.87 | 3.88 | 3.85 | 3.87 | 3.87 | - | 15,891,310 |
| May 12, 2026 | 3.91 | 3.93 | 3.87 | 3.87 | 3.87 | -1.28% | 21,709,480 |
| May 11, 2026 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | 0.26% | 26,057,130 |
| May 8, 2026 | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | - | 16,964,060 |
| May 7, 2026 | 3.92 | 3.94 | 3.90 | 3.91 | 3.91 | - | 18,539,640 |
| May 6, 2026 | 3.89 | 3.93 | 3.89 | 3.91 | 3.91 | 0.51% | 19,876,280 |
| Apr 30, 2026 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | - | 21,344,000 |
| Apr 29, 2026 | 3.85 | 3.91 | 3.85 | 3.89 | 3.89 | 1.04% | 18,008,110 |
| Apr 28, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 1.05% | 23,042,490 |
| Apr 27, 2026 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -0.78% | 17,388,020 |
| Apr 24, 2026 | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 17,379,620 |
| Apr 23, 2026 | 3.89 | 3.91 | 3.84 | 3.89 | 3.89 | - | 19,868,280 |
| Apr 22, 2026 | 3.89 | 3.91 | 3.87 | 3.89 | 3.89 | - | 14,469,160 |
| Apr 21, 2026 | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 15,885,490 |
| Apr 20, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.26% | 15,261,710 |
| Apr 17, 2026 | 3.89 | 3.90 | 3.87 | 3.88 | 3.88 | -0.51% | 11,999,690 |
| Apr 16, 2026 | 3.91 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 16,793,750 |
| Apr 15, 2026 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | 0.26% | 14,396,960 |
| Apr 14, 2026 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 13,169,340 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 12,991,860 |
| Apr 10, 2026 | 3.93 | 3.95 | 3.90 | 3.90 | 3.90 | -0.51% | 14,446,740 |
| Apr 9, 2026 | 3.93 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 16,050,190 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.89 | 3.95 | 3.95 | 2.33% | 20,500,210 |
| Apr 7, 2026 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 16,459,660 |
| Apr 3, 2026 | 3.90 | 3.92 | 3.81 | 3.83 | 3.83 | -2.30% | 20,418,300 |
| Apr 2, 2026 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | -0.51% | 17,309,630 |
| Apr 1, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | 0.25% | 20,771,740 |
| Mar 31, 2026 | 3.92 | 3.99 | 3.91 | 3.93 | 3.93 | 0.26% | 23,797,180 |
| Mar 30, 2026 | 3.87 | 3.94 | 3.84 | 3.92 | 3.92 | 0.51% | 20,345,050 |
| Mar 27, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 0.52% | 16,424,160 |
| Mar 26, 2026 | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 25,597,380 |
| Mar 25, 2026 | 3.80 | 3.93 | 3.78 | 3.89 | 3.89 | 2.10% | 33,175,240 |
| Mar 24, 2026 | 3.78 | 3.82 | 3.70 | 3.81 | 3.81 | 2.42% | 27,810,370 |
| Mar 23, 2026 | 3.91 | 3.92 | 3.71 | 3.72 | 3.72 | -5.58% | 42,674,710 |
| Mar 20, 2026 | 4.03 | 4.06 | 3.92 | 3.94 | 3.94 | -2.23% | 46,578,670 |
| Mar 19, 2026 | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -1.71% | 30,611,090 |
| Mar 18, 2026 | 4.14 | 4.15 | 4.07 | 4.10 | 4.10 | -0.97% | 34,207,620 |
| Mar 17, 2026 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 28,127,380 |
| Mar 16, 2026 | 4.24 | 4.25 | 4.14 | 4.16 | 4.16 | -1.89% | 45,619,300 |
| Mar 13, 2026 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | -0.47% | 56,948,300 |
| Mar 12, 2026 | 4.21 | 4.28 | 4.19 | 4.26 | 4.26 | 1.19% | 47,901,220 |
| Mar 11, 2026 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.69% | 50,514,490 |
| Mar 10, 2026 | 4.12 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 28,035,690 |